£1,593
0,65%
Echtzeit-Aktienkurs ASHMORE GRP PLC LS-,0001
Bid:
Ask:
Aktienkurse zur ASHMORE GRP PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,58 | 1,58 | 1,55 | 1,57 | -1,01% | 174.508,00 |
| 19.12.2024 | 1,57 | 1,60 | 1,57 | 1,58 | -1,74% | 346.900,00 |
| 18.12.2024 | 1,61 | 1,62 | 1,60 | 1,61 | 0,69% | 80.033,00 |
| 17.12.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -0,59% | 194.621,00 |
| 16.12.2024 | 1,61 | 1,62 | 1,59 | 1,61 | -0,46% | 472.757,00 |
| 13.12.2024 | 1,64 | 1,66 | 1,61 | 1,62 | -1,61% | 275.822,00 |
| 12.12.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -1,05% | 301.026,00 |
| 11.12.2024 | 1,66 | 1,68 | 1,66 | 1,66 | -0,42% | 450.448,00 |
| 10.12.2024 | 1,72 | 1,72 | 1,65 | 1,67 | -2,40% | 4.117.787,00 |
| 09.12.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -0,70% | 412.809,00 |
| 06.12.2024 | 1,74 | 1,75 | 1,72 | 1,72 | -0,72% | 94.038,00 |
| 05.12.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -0,83% | 101.231,00 |
| 04.12.2024 | 1,75 | 1,75 | 1,73 | 1,75 | 0,87% | 138.340,00 |
| 03.12.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -0,06% | 318.910,00 |
| 02.12.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -0,74% | 65.482,00 |
| 29.11.2024 | 1,76 | 1,77 | 1,74 | 1,75 | -0,74% | 34.265,00 |
| 28.11.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,63% | 37.351,00 |
| 27.11.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,87% | 52.839,00 |
| 26.11.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -0,57% | 88.409,00 |
| 25.11.2024 | 1,72 | 1,75 | 1,70 | 1,74 | 2,35% | 73.244,00 |
| 22.11.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 1,12% | 135.716,00 |
| 21.11.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 1,52% | 319.375,00 |
| 20.11.2024 | 1,68 | 1,69 | 1,65 | 1,66 | -0,84% | 108.769,00 |
| 19.11.2024 | 1,71 | 1,71 | 1,65 | 1,67 | -1,30% | 176.237,00 |
| 18.11.2024 | 1,71 | 1,71 | 1,68 | 1,70 | -0,41% | 180.234,00 |
| 15.11.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,64% | 126.437,00 |
| 14.11.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -0,67% | 224.815,00 |
| 13.11.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -1,23% | 34.914,00 |
| 12.11.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -3,61% | 116.173,00 |
| 11.11.2024 | 1,80 | 1,84 | 1,79 | 1,81 | 1,88% | 240.258,00 |
| 08.11.2024 | 1,78 | 1,81 | 1,77 | 1,78 | -0,84% | 351.081,00 |
| 07.11.2024 | 1,96 | 1,98 | 1,79 | 1,79 | -10,83% | 513.584,00 |
| 06.11.2024 | 2,17 | 2,17 | 2,00 | 2,01 | -6,77% | 295.065,00 |
| 05.11.2024 | 2,15 | 2,16 | 2,12 | 2,16 | 0,28% | 132.435,00 |
| 04.11.2024 | 2,14 | 2,17 | 2,14 | 2,15 | 0,09% | 84.718,00 |
| 01.11.2024 | 2,12 | 2,15 | 2,12 | 2,15 | 1,51% | 231.914,00 |
| 31.10.2024 | 2,14 | 2,15 | 2,11 | 2,12 | -1,03% | 165.758,00 |
| 30.10.2024 | 2,10 | 2,16 | 2,09 | 2,14 | 1,61% | 219.797,00 |
| 29.10.2024 | 2,15 | 2,15 | 2,09 | 2,11 | -1,86% | 195.838,00 |
| 28.10.2024 | 2,14 | 2,15 | 2,13 | 2,15 | 0,47% | 147.822,00 |
| 25.10.2024 | 2,14 | 2,14 | 2,11 | 2,14 | -0,28% | 141.178,00 |
| 24.10.2024 | 2,14 | 2,17 | 2,13 | 2,14 | 0,00% | 232.835,00 |
| 23.10.2024 | 2,16 | 2,17 | 2,14 | 2,14 | -0,56% | 116.339,00 |
| 22.10.2024 | 2,14 | 2,16 | 2,13 | 2,15 | 0,56% | 87.879,00 |
| 21.10.2024 | 2,16 | 2,18 | 2,13 | 2,14 | 0,09% | 190.876,00 |
| 18.10.2024 | 2,15 | 2,18 | 2,14 | 2,14 | -0,93% | 93.242,00 |
| 17.10.2024 | 2,17 | 2,19 | 2,15 | 2,16 | -1,10% | 171.882,00 |
| 16.10.2024 | 2,13 | 2,18 | 2,13 | 2,18 | 1,99% | 85.830,00 |
| 15.10.2024 | 2,08 | 2,14 | 2,07 | 2,14 | 3,55% | 188.051,00 |
| 14.10.2024 | 2,18 | 2,18 | 2,02 | 2,07 | 6,05% | 237.997,00 |
| 11.10.2024 | 1,97 | 1,97 | 1,95 | 1,95 | -1,22% | 185.838,00 |
| 10.10.2024 | 2,01 | 2,01 | 1,97 | 1,97 | -0,85% | 76.313,00 |
| 09.10.2024 | 1,98 | 2,00 | 1,98 | 1,99 | 1,17% | 121.027,00 |
| 08.10.2024 | 2,00 | 2,00 | 1,96 | 1,97 | -2,09% | 126.626,00 |
| 07.10.2024 | 2,04 | 2,04 | 2,00 | 2,01 | -0,40% | 160.783,00 |
| 04.10.2024 | 2,01 | 2,03 | 2,00 | 2,02 | 0,40% | 164.008,00 |
| 03.10.2024 | 2,05 | 2,05 | 2,01 | 2,01 | -0,99% | 141.267,00 |
| 02.10.2024 | 2,03 | 2,03 | 2,01 | 2,03 | -0,29% | 230.051,00 |
| 01.10.2024 | 2,05 | 2,06 | 2,03 | 2,04 | -1,12% | 136.608,00 |
| 30.09.2024 | 2,08 | 2,08 | 2,05 | 2,06 | -0,34% | 176.777,00 |
| 27.09.2024 | 2,07 | 2,07 | 2,04 | 2,07 | 0,19% | 258.745,00 |
| 26.09.2024 | 2,04 | 2,08 | 2,02 | 2,06 | 2,18% | 1.357.966,00 |
| 25.09.2024 | 2,00 | 2,05 | 2,00 | 2,02 | 1,36% | 170.844,00 |
| 24.09.2024 | 1,97 | 2,02 | 1,95 | 1,99 | 1,53% | 188.689,00 |
| 23.09.2024 | 1,99 | 1,99 | 1,93 | 1,96 | -1,95% | 92.524,00 |
| 20.09.2024 | 1,98 | 2,00 | 1,97 | 2,00 | 0,60% | 283.010,00 |
| 19.09.2024 | 1,93 | 1,99 | 1,93 | 1,99 | 4,36% | 155.593,00 |
| 18.09.2024 | 1,92 | 1,92 | 1,90 | 1,91 | -0,52% | 67.629,00 |
| 17.09.2024 | 1,92 | 1,94 | 1,91 | 1,92 | 0,68% | 81.143,00 |
| 16.09.2024 | 1,85 | 1,94 | 1,85 | 1,90 | 2,31% | 123.988,00 |
| 13.09.2024 | 1,80 | 1,86 | 1,80 | 1,86 | 3,80% | 164.503,00 |
| 12.09.2024 | 1,76 | 1,80 | 1,76 | 1,79 | 2,40% | 67.912,00 |
| 11.09.2024 | 1,78 | 1,81 | 1,73 | 1,75 | -1,52% | 133.054,00 |
| 10.09.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 0,91% | 121.947,00 |
| 09.09.2024 | 1,76 | 1,76 | 1,72 | 1,76 | 0,69% | 462.534,00 |
| 06.09.2024 | 1,75 | 1,77 | 1,74 | 1,75 | 0,06% | 165.275,00 |
| 05.09.2024 | 1,73 | 1,86 | 1,72 | 1,75 | 0,92% | 98.696,00 |
| 04.09.2024 | 1,71 | 1,75 | 1,71 | 1,73 | 0,00% | 142.319,00 |
| 03.09.2024 | 1,73 | 1,73 | 1,72 | 1,73 | -0,92% | 35.076,00 |
| 02.09.2024 | 1,73 | 1,76 | 1,73 | 1,75 | -0,06% | 113.228,00 |
| 30.08.2024 | 1,76 | 1,76 | 1,74 | 1,75 | 0,14% | 37.164,00 |
| 29.08.2024 | 1,76 | 1,76 | 1,73 | 1,75 | 0,03% | 47.906,00 |
| 28.08.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,03% | 43.816,00 |
| 27.08.2024 | 1,78 | 1,78 | 1,74 | 1,74 | 1,03% | 32.292,00 |
| 26.08.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -1,72% | - |
| 23.08.2024 | 1,72 | 1,77 | 1,72 | 1,76 | 0,80% | 34.215,00 |
| 22.08.2024 | 1,76 | 1,78 | 1,74 | 1,74 | -1,02% | 49.305,00 |
| 21.08.2024 | 1,73 | 1,77 | 1,73 | 1,76 | 3,10% | 84.751,00 |
| 20.08.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 0,26% | 69.106,00 |
| 19.08.2024 | 1,70 | 1,71 | 1,70 | 1,70 | 0,80% | 111.599,00 |
| 16.08.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -1,86% | 47.267,00 |
| 15.08.2024 | 1,68 | 1,75 | 1,68 | 1,72 | 2,93% | 85.532,00 |
| 14.08.2024 | 1,68 | 1,70 | 1,67 | 1,67 | 0,18% | 66.181,00 |
| 13.08.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 0,18% | 26.397,00 |
| 12.08.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 1,83% | 31.867,00 |
| 09.08.2024 | 1,65 | 1,65 | 1,63 | 1,64 | 0,43% | 27.340,00 |
| 08.08.2024 | 1,65 | 1,65 | 1,61 | 1,63 | -0,61% | 146.708,00 |
| 07.08.2024 | 1,66 | 1,66 | 1,63 | 1,64 | -0,30% | 49.718,00 |
| 06.08.2024 | 1,67 | 1,67 | 1,62 | 1,65 | 0,30% | 104.487,00 |
| 05.08.2024 | 1,60 | 1,65 | 1,59 | 1,64 | -0,55% | 294.280,00 |